中電 (1611)-兆豐-桃園券商分點個股進出

台股 » 個股 » 中電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中電

(1611)

可現股當沖

股價
17.90
漲跌
▲0.20
漲幅
+1.13%
成交量
1,266張
產業
上市電器電纜類股
213人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中電 (1611)籌碼相關－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	17.95	0	0.00	17.90	2	2,122	0.09%
2024/05/30	4	17.70	0	0.00	17.70	4	2,110	0.19%
2024/05/27	0	0.00	11	17.99	18.05	-11	2,092	-0.53%
2024/05/24	2	17.03	7	17.26	17.35	-5	2,034	-0.25%
2024/05/23	9	17.24	1	17.20	17.20	8	2,039	0.39%
2024/05/22	4	17.79	0	0.00	17.60	4	2,019	0.20%
2024/05/20	1	18.05	4	18.15	17.95	-3	1,987	-0.15%
2024/05/17	0	0.00	1	17.80	17.65	-1	1,922	-0.05%
2024/05/13	0	0.00	2	17.75	17.85	-2	1,879	-0.11%
2024/05/10	0	0.00	6	17.75	17.80	-6	1,860	-0.32%
2024/04/25	2	17.20	0	0.00	17.15	2	1,677	0.12%
2024/04/23	10	18.00	2	18.05	17.70	8	1,642	0.49%
2024/04/22	10	18.25	10	18.35	17.50	0	1,624	0.00%
2024/04/18	19	18.66	21	18.78	18.80	-2	1,499	-0.13%
2024/04/17	11	18.20	11	18.24	18.10	0	1,244	0.00%
2024/04/15	2	18.13	3	17.92	17.50	-1	1,085	-0.09%
2024/04/12	1	17.70	0	0.00	17.60	1	995	0.10%
2024/04/10	1	17.35	0	0.00	17.30	1	949	0.11%
2024/03/29	1	16.95	0	0.00	16.95	1	905	0.11%
2024/03/27	0	17.70	0	0.00	17.50	0	870	0.00%
2024/03/26	3	18.10	1	17.70	17.65	2	832	0.24%
2024/03/22	1	16.40	1	16.90	16.90	0	669	0.00%
2024/03/21	0	0.00	1	16.25	16.25	-1	640	-0.16%
2024/03/19	1	16.30	0	0.00	16.25	1	647	0.15%
2024/03/18	0	16.20	0	0.00	16.30	0	655	0.00%
2024/03/14	1	16.35	1	16.35	16.35	0	680	0.00%
2024/03/06	2	16.85	2	16.70	16.70	0	801	0.00%
2024/02/29	0	0.00	1	17.20	17.20	-1	786	-0.13%
2024/02/27	1	17.00	0	0.00	16.80	1	777	0.13%
2024/02/26	1	16.95	1	17.05	17.00	0	773	0.00%
2024/02/05	3	16.30	3	15.95	16.10	0	754	0.00%
2024/01/31	3	16.65	3	16.75	16.65	0	737	0.00%
2024/01/22	0	0.00	3	16.80	16.75	-3	719	-0.42%
2024/01/19	3	16.70	0	0.00	16.65	3	718	0.42%
2024/01/18	3	16.65	3	16.85	16.65	0	712	0.00%
2024/01/16	0	0.00	1	17.10	16.95	-1	700	-0.14%
2024/01/15	0	0.00	8	17.20	17.20	-8	692	-1.16%
2024/01/08	0	0.00	2	17.05	16.85	-2	639	-0.31%
2024/01/04	1	17.10	0	0.00	17.15	1	636	0.16%
2023/12/21	0	0.00	3	16.95	16.85	-3	674	-0.44%
2023/12/20	3	16.90	0	0.00	16.85	3	675	0.44%
2023/12/15	0	17.10	0	0.00	17.10	0	673	0.00%
2023/12/07	8	17.60	0	0.00	17.55	8	619	1.29%
2023/10/13	1	16.15	0	0.00	16.20	1	967	0.10%
2023/10/03	0	0.00	1	16.75	16.60	-1	1,304	-0.08%
2023/10/02	1	16.85	0	0.00	17.00	1	1,415	0.07%
2023/09/28	0	0.00	5	16.20	16.40	-5	1,661	-0.30%
2023/09/27	2	16.03	0	0.00	16.05	2	2,183	0.09%
2023/09/26	2	16.28	1	16.20	16.20	1	2,257	0.04%
2023/09/25	0	0.00	5	16.20	16.15	-5	2,563	-0.20%
2023/09/22	0	0.00	5	16.05	16.05	-5	2,580	-0.19%
2023/09/21	1	15.90	10	15.85	15.85	-9	2,589	-0.35%
2023/09/20	1	16.05	0	0.00	16.10	1	2,597	0.04%
2023/09/18	2	16.05	2	16.15	16.30	0	2,648	0.00%
2023/09/15	2	16.25	0	0.00	16.30	2	2,682	0.07%
2023/09/14	0	0.00	3	16.50	16.55	-3	2,745	-0.11%
2023/09/11	2	16.30	0	0.00	16.20	2	3,489	0.06%
2023/09/08	1	16.55	2	16.60	16.60	-1	3,875	-0.03%
2023/09/07	2	16.85	4	16.98	16.75	-2	3,893	-0.05%
2023/09/06	4	17.01	0	0.00	16.90	4	3,912	0.10%
2023/09/04	2	17.05	2	17.15	17.25	0	3,945	0.00%
2023/09/01	0	0.00	1	17.30	17.35	-1	3,967	-0.03%
2023/08/31	0	0.00	2	17.30	17.35	-2	3,992	-0.05%
2023/08/30	2	17.20	10	17.25	17.20	-8	4,072	-0.20%
2023/08/24	10	17.15	0	0.00	17.15	10	4,160	0.24%
2023/08/21	0	0.00	1	17.30	17.25	-1	4,233	-0.02%
2023/08/18	1	16.90	0	0.00	17.00	1	4,243	0.02%
2023/08/17	1	16.65	1	17.10	17.05	0	4,251	0.00%
2023/08/15	0	0.00	2	16.95	17.05	-2	4,326	-0.05%
2023/08/14	0	0.00	8	16.79	16.60	-8	4,346	-0.18%
2023/08/09	0	0.00	5	17.65	17.65	-5	4,413	-0.11%
2023/08/08	0	0.00	10	17.75	17.75	-10	4,433	-0.23%
2023/08/04	2	18.05	2	17.85	17.80	0	4,519	0.00%
2023/08/02	9	18.12	4	18.29	18.00	5	4,622	0.11%
2023/07/31	1	18.15	1	18.05	18.05	0	4,697	0.00%
2023/07/28	1	18.05	0	0.00	18.05	1	4,756	0.02%
2023/07/27	0	0.00	2	18.30	18.20	-2	4,776	-0.04%
2023/07/26	2	17.80	2	17.90	17.80	0	4,829	0.00%
2023/07/25	2	17.93	1	18.10	18.10	1	4,856	0.02%
2023/07/24	1	17.90	20	17.83	17.80	-19	4,878	-0.39%
2023/07/21	3	18.18	0	0.00	18.15	3	4,943	0.06%
2023/07/19	2	18.23	23	18.24	18.20	-21	5,197	-0.40%
2023/07/18	16	19.08	5	19.12	18.50	11	6,287	0.17%
2023/07/17	3	19.25	2	19.20	19.25	1	6,421	0.02%
2023/07/14	11	19.06	11	19.11	19.10	0	6,518	0.00%
2023/07/13	0	19.15	0	0.00	19.00	0	6,487	0.00%
2023/07/12	10	19.35	0	0.00	19.15	10	6,505	0.15%
2023/07/11	3	19.50	2	19.65	19.20	1	6,508	0.02%
2023/07/07	4	19.68	24	19.55	19.55	-20	6,723	-0.30%
2023/07/06	70	20.63	6	20.43	20.35	64	6,629	0.97%
2023/07/05	28	20.46	24	20.09	21.00	4	6,362	0.06%
2023/07/04	2	19.20	2	19.20	19.15	0	5,878	0.00%
2023/07/03	0	0.00	6	19.17	19.60	-6	5,875	-0.10%
2023/06/30	2	18.15	6	18.25	18.15	-4	5,763	-0.07%
2023/06/29	4	18.15	4	18.25	18.25	0	5,753	0.00%
2023/06/28	7	18.29	4	18.20	18.15	3	5,749	0.05%
2023/06/26	2	18.45	2	18.50	18.40	0	5,734	0.00%
2023/06/20	0	0.00	200	18.69	18.50	-200	5,748	-3.48%	大賣/鉅額交易
2023/06/19	0	0.00	1	18.50	18.40	-1	5,744	-0.02%
2023/06/16	10	19.95	11	19.67	19.30	-1	5,816	-0.02%
2023/06/15	11	19.97	64	19.08	20.00	-53	5,661	-0.94%
2023/06/14	10	18.86	58	18.96	18.85	-48	5,452	-0.88%
2023/06/07	2	18.20	2	18.20	18.20	0	5,722	0.00%
2023/06/05	2	18.35	1	18.40	18.30	1	5,686	0.02%
2023/06/02	10	18.00	3	18.08	18.05	7	5,617	0.12%
2023/06/01	0	0.00	1	17.70	17.65	-1	5,573	-0.02%
2023/05/30	6	17.59	0	0.00	17.45	6	5,570	0.11%
2023/05/23	40	18.28	13	18.12	18.10	27	5,489	0.49%
2023/05/22	0	0.00	126	18.12	18.10	-126	5,495	-2.29%	大賣/鉅額交易
2023/05/19	1	18.30	4	18.25	17.80	-3	5,482	-0.05%
2023/05/18	30	18.13	0	0.00	18.05	30	5,529	0.54%
2023/05/17	0	0.00	1	18.15	18.10	-1	5,534	-0.02%
2023/05/16	6	18.12	1	17.95	18.10	5	5,507	0.09%
2023/05/12	11	17.28	0	0.00	17.40	11	5,435	0.20%
2023/05/11	11	17.28	0	0.00	17.15	11	5,412	0.20%
2023/05/10	40	17.91	0	0.00	17.90	40	5,360	0.75%
2023/05/09	20	18.28	0	0.00	18.25	20	5,312	0.38%
2023/05/08	38	18.45	21	18.53	18.35	17	5,202	0.33%
2023/05/05	1	17.95	1	18.00	18.00	0	5,133	0.00%
2023/05/03	10	17.75	0	0.00	17.70	10	5,109	0.20%
2023/05/02	10	18.14	3	18.20	18.10	7	5,092	0.14%
2023/04/28	17	17.74	2	17.83	17.70	15	5,023	0.30%
2023/04/27	35	17.62	1	17.60	17.75	34	4,981	0.68%
2023/04/26	46	17.87	2	17.85	17.70	44	4,941	0.89%
2023/04/25	32	17.60	2	17.60	17.50	30	4,849	0.62%
2023/04/24	142	18.68	0	0.00	18.40	142	4,724	3.01%	大買/鉅額交易
2023/04/21	141	19.41	130	19.47	18.10	11	4,563	0.24%	大買/大賣/
2023/04/20	0	0.00	18	19.15	19.15	-18	3,432	-0.52%
2023/04/19	0	0.00	5	17.10	17.45	-5	3,221	-0.16%
2023/04/06	4	16.55	0	0.00	16.45	4	2,517	0.16%
2023/03/31	88	16.37	89	16.46	16.70	-1	2,451	-0.04%
2023/03/30	0	15.50	0	0.00	15.50	0	2,254	0.00%
2023/03/21	0	0.00	3	16.80	16.30	-3	2,105	-0.14%
2023/03/20	0	0.00	1	16.00	16.00	-1	1,946	-0.05%
2023/03/17	9	15.73	3	16.25	16.00	6	1,891	0.32%
2023/03/16	28	16.08	11	16.07	15.95	17	1,666	1.02%
2023/03/14	0	13.90	0	0.00	13.75	0	961	0.00%
2023/03/09	0	0.00	1	14.55	14.55	-1	980	-0.10%
2023/03/08	1	14.80	0	0.00	14.75	1	998	0.10%
2023/03/07	1	14.65	0	0.00	14.80	1	1,004	0.10%
2023/03/06	1	14.65	2	14.63	14.65	-1	995	-0.10%
2023/03/03	2	14.45	2	14.65	14.55	0	993	0.00%
2023/02/17	0	14.60	5	14.60	14.50	-5	978	-0.51%
2023/02/16	6	14.78	1	14.70	14.65	5	968	0.52%
2023/02/15	1	14.30	1	14.20	14.20	0	875	0.00%
2023/02/10	1	13.90	0	0.00	13.75	1	858	0.12%
2023/02/03	1	14.15	0	0.00	14.10	1	875	0.11%
2023/02/02	3	14.23	2	14.30	14.45	1	851	0.12%
2023/01/31	1	13.70	11	13.74	13.65	-10	771	-1.30%
2023/01/30	2	13.15	2	13.25	13.35	0	759	0.00%
2023/01/17	0	0.00	5	13.10	13.05	-5	755	-0.66%
2023/01/10	0	0.00	2	13.25	13.25	-2	796	-0.25%
2023/01/04	10	13.20	0	0.00	13.25	10	860	1.16%
2022/12/30	1	13.20	0	0.00	13.20	1	875	0.11%
2022/12/28	0	0.00	2	13.40	13.45	-2	878	-0.23%
2022/12/27	2	13.30	0	0.00	13.30	2	873	0.23%
2022/12/26	0	0.00	2	13.45	13.35	-2	879	-0.23%
2022/12/23	2	13.30	0	0.00	13.30	2	888	0.23%
2022/12/20	8	13.50	8	13.54	13.20	0	919	0.00%
2022/12/19	3	13.70	0	0.00	13.70	3	927	0.32%
2022/12/16	0	0.00	12	13.85	13.85	-12	935	-1.28%
2022/12/13	4	13.93	2	14.00	13.90	2	975	0.20%
2022/12/12	0	0.00	2	13.85	13.85	-2	985	-0.20%
2022/12/09	0	0.00	0	14.15	14.00	0	987	0.00%
2022/12/02	0	0.00	4	14.85	15.00	-4	997	-0.40%
2022/11/23	0	0.00	1	14.05	14.25	-1	1,078	-0.09%
2022/11/22	1	13.90	0	0.00	13.85	1	1,099	0.09%
2022/11/18	0	0.00	2	14.50	14.25	-2	1,133	-0.18%
2022/11/17	1	14.15	1	14.25	14.30	0	1,132	0.00%
2022/11/15	0	0.00	10	14.45	14.35	-10	1,173	-0.85%
2022/11/14	2	14.20	3	14.13	14.25	-1	1,184	-0.08%
2022/11/10	1	14.30	3	14.35	14.10	-2	1,226	-0.16%
2022/11/09	10	14.35	0	0.00	14.30	10	1,243	0.80%
2022/11/08	4	14.40	0	0.00	14.10	4	1,262	0.32%
2022/11/07	2	14.35	6	14.40	14.40	-4	1,271	-0.31%
2022/10/31	2	13.90	2	13.85	13.85	0	1,385	0.00%
2022/10/28	2	13.80	0	0.00	13.70	2	1,459	0.14%
2022/10/27	2	14.00	2	14.10	14.10	0	1,580	0.00%
2022/10/26	1	13.70	1	13.80	13.85	0	1,622	0.00%
2022/10/24	0	0.00	1	14.00	14.00	-1	1,688	-0.06%
2022/10/20	0	0.00	20	13.80	13.75	-20	1,711	-1.17%
2022/10/19	1	14.30	0	0.00	14.10	1	1,736	0.06%
2022/10/13	0	0.00	2	13.60	13.60	-2	1,939	-0.10%
2022/09/26	3	15.40	0	0.00	15.05	3	2,815	0.11%
2022/09/23	0	16.50	0	0.00	16.15	0	2,969	0.00%
2022/09/22	0	0.00	3	16.50	16.45	-3	3,108	-0.10%
2022/09/21	3	15.95	0	0.00	15.95	3	3,189	0.09%
2022/09/15	3	16.70	0	0.00	16.35	3	3,922	0.08%
2022/09/14	0	0.00	2	16.15	16.30	-2	4,057	-0.05%
2022/09/13	3	16.60	0	0.00	16.50	3	4,180	0.07%
2022/09/12	0	0.00	3	16.40	16.60	-3	4,501	-0.07%
2022/09/06	0	0.00	10	16.05	16.10	-10	5,890	-0.17%
2022/09/05	10	16.80	0	0.00	16.40	10	6,351	0.16%
2022/08/31	0	0.00	6	17.30	17.30	-6	7,781	-0.08%
2022/08/25	2	17.80	0	0.00	17.75	2	7,895	0.03%
2022/08/24	0	0.00	1	17.75	17.55	-1	7,898	-0.01%
2022/08/23	0	0.00	10	17.69	17.65	-10	7,901	-0.13%
2022/08/22	0	0.00	1	17.90	17.85	-1	7,906	-0.01%
2022/08/19	0	0.00	1	17.95	17.80	-1	7,879	-0.01%
2022/08/17	1	18.10	0	0.00	18.00	1	7,894	0.01%
2022/08/16	2	17.75	2	17.75	17.75	0	7,897	0.00%
2022/08/12	4	17.63	0	0.00	17.70	4	7,926	0.05%
2022/08/09	1	17.10	0	0.00	17.25	1	8,215	0.01%
2022/08/05	5	17.90	0	0.00	17.80	5	8,215	0.06%
2022/08/04	1	17.50	0	0.00	17.70	1	8,238	0.01%
2022/07/27	0	0.00	2	18.95	18.95	-2	9,080	-0.02%
2022/07/22	1	19.40	0	0.00	19.25	1	9,211	0.01%
2022/07/21	1	19.15	0	0.00	19.05	1	9,232	0.01%
2022/07/20	0	0.00	2	19.90	19.90	-2	9,475	-0.02%
2022/07/19	1	19.75	0	0.00	19.80	1	9,508	0.01%
2022/07/15	2	19.33	1	19.40	19.40	1	9,626	0.01%
2022/07/13	0	0.00	4	19.41	19.40	-4	9,974	-0.04%
2022/07/12	11	18.75	0	0.00	18.80	11	9,972	0.11%
2022/07/11	11	19.56	10	19.70	19.50	1	9,933	0.01%
2022/07/08	1	19.65	11	19.51	19.65	-10	9,933	-0.10%
2022/07/07	2	18.68	1	18.90	19.00	1	9,847	0.01%
2022/07/05	0	0.00	6	18.80	18.70	-6	10,098	-0.06%
2022/07/04	14	19.03	0	0.00	18.40	14	9,991	0.14%
2022/07/01	1	20.00	2	19.70	19.30	-1	9,907	-0.01%
2022/06/30	52	20.61	3	19.95	19.95	49	9,779	0.50%
2022/06/29	51	20.38	3	20.90	21.05	48	9,683	0.50%
2022/06/28	6	21.08	38	21.31	20.85	-32	9,765	-0.33%
2022/06/27	4	21.03	73	21.03	20.80	-69	9,591	-0.72%
2022/06/24	8	19.90	0	0.00	19.75	8	9,329	0.09%
2022/06/23	1	19.40	4	19.33	19.45	-3	9,190	-0.03%
2022/06/22	4	19.10	0	0.00	18.85	4	9,180	0.04%
2022/06/21	5	19.23	7	19.19	19.25	-2	9,252	-0.02%
2022/06/20	26	19.99	7	19.55	19.00	19	9,203	0.21%
2022/06/17	1	20.85	27	21.08	21.10	-26	9,117	-0.29%
2022/06/16	6	21.20	8	21.24	20.70	-2	8,925	-0.02%
2022/06/15	23	21.13	19	21.06	21.00	4	8,256	0.05%
2022/06/14	21	20.58	23	20.58	21.00	-2	7,925	-0.03%
2022/06/13	14	20.27	12	20.26	20.55	2	7,524	0.03%
2022/06/10	38	20.31	18	20.38	20.50	20	7,363	0.27%
2022/06/09	13	19.98	3	19.75	20.00	10	6,874	0.15%
2022/06/06	1	18.05	0	0.00	18.00	1	6,546	0.02%
2022/05/25	0	0.00	10	18.25	18.20	-10	7,074	-0.14%
2022/05/23	1	18.60	0	0.00	18.50	1	7,089	0.01%
2022/05/19	1	18.65	1	18.75	18.70	0	7,098	0.00%
2022/05/18	21	18.81	16	19.09	18.85	5	7,089	0.07%
2022/05/17	5	18.45	5	18.23	18.50	0	6,957	0.00%
2022/05/16	2	17.83	0	0.00	17.80	2	6,871	0.03%
2022/05/13	0	0.00	3	18.00	17.90	-3	6,869	-0.04%
2022/05/12	3	17.67	6	18.36	17.65	-3	6,891	-0.04%
2022/05/11	6	18.34	3	18.35	18.25	3	6,870	0.04%
2022/05/10	5	18.64	0	0.00	18.60	5	6,876	0.07%
2022/05/09	2	18.50	2	18.70	18.35	0	6,864	0.00%
2022/05/06	59	19.00	3	19.22	18.95	56	6,808	0.82%
2022/05/05	75	19.82	103	20.57	19.75	-28	6,682	-0.42%	大賣/
2022/05/04	11	19.50	104	19.52	19.35	-93	6,171	-1.51%	大賣/
2022/05/03	7	18.69	21	18.79	18.65	-14	6,045	-0.23%
2022/04/29	1	18.55	3	18.52	18.35	-2	6,081	-0.03%
2022/04/28	12	18.59	14	18.97	18.40	-2	6,269	-0.03%
2022/04/27	19	18.49	21	18.47	18.50	-2	6,761	-0.03%
2022/04/26	2	19.23	11	18.85	19.15	-9	7,107	-0.13%
2022/04/25	110	18.48	0	0.00	18.10	110	6,837	1.61%	大買/鉅額交易
2022/04/22	3	19.25	10	19.42	19.20	-7	6,815	-0.10%
2022/04/21	12	19.66	5	19.60	19.65	7	6,813	0.10%
2022/04/20	13	19.29	20	19.49	19.70	-7	6,742	-0.10%
2022/04/19	3	18.62	12	18.75	18.50	-9	6,384	-0.14%
2022/04/18	14	18.53	1	18.40	18.40	13	6,442	0.20%
2022/04/15	3	18.87	1	18.90	18.80	2	6,478	0.03%
2022/04/14	4	18.89	17	19.13	18.90	-13	6,585	-0.20%
2022/04/13	2	19.28	0	0.00	19.20	2	6,694	0.03%
2022/04/12	14	18.77	2	18.93	18.85	12	6,901	0.17%
2022/04/11	47	19.53	61	19.53	19.25	-14	7,022	-0.20%
2022/04/08	0	0.00	3	18.80	18.85	-3	6,763	-0.04%
2022/04/07	4	18.71	3	18.88	18.40	1	6,903	0.01%
2022/04/06	4	19.06	3	19.20	19.10	1	7,087	0.01%
2022/04/01	15	19.26	5	19.44	19.15	10	7,286	0.14%
2022/03/31	22	19.36	11	19.55	19.15	11	7,450	0.15%
2022/03/30	2	18.60	0	0.00	18.65	2	7,594	0.03%
2022/03/29	2	18.63	1	18.70	18.55	1	7,984	0.01%
2022/03/28	6	18.63	5	18.80	18.75	1	8,409	0.01%
2022/03/25	56	19.20	0	0.00	19.10	56	8,637	0.65%
2022/03/24	14	19.21	6	19.22	19.65	8	8,887	0.09%
2022/03/23	1	19.05	0	0.00	18.85	1	8,979	0.01%
2022/03/22	11	19.43	5	19.63	19.20	6	9,381	0.06%
2022/03/21	0	0.00	52	19.12	18.70	-52	9,766	-0.53%
2022/03/18	0	0.00	53	19.06	18.70	-53	10,038	-0.53%
2022/03/17	3	18.65	0	0.00	18.65	3	10,664	0.03%
2022/03/16	1	18.75	0	0.00	18.30	1	10,841	0.01%
2022/03/15	102	18.07	106	18.12	18.55	-4	11,202	-0.04%	大買/大賣/
2022/03/14	1	18.60	0	0.00	18.80	1	11,686	0.01%
2022/03/11	2	19.35	10	19.07	19.15	-8	11,971	-0.07%
2022/03/08	2	17.13	2	17.53	17.20	0	14,021	0.00%
2022/03/07	2	17.25	3	17.25	17.15	-1	14,429	-0.01%
2022/03/04	4	18.08	3	18.17	17.90	1	14,458	0.01%
2022/03/03	6	18.71	2	18.80	18.40	4	14,460	0.03%
2022/03/02	2	17.90	3	17.83	18.35	-1	14,334	-0.01%
2022/03/01	5	18.18	34	17.69	18.15	-29	14,300	-0.20%
2022/02/25	1	17.25	0	0.00	16.80	1	14,344	0.01%
2022/02/24	35	16.64	1	17.40	16.55	34	14,459	0.24%
2022/02/22	64	17.31	0	0.00	17.35	64	14,862	0.43%
2022/02/21	1	18.10	1	18.05	18.10	0	15,101	0.00%
2022/02/18	4	17.88	6	17.85	17.80	-2	15,108	-0.01%
2022/02/16	0	0.00	1	18.15	18.20	-1	15,107	-0.01%
2022/02/15	2	18.30	3	18.22	18.00	-1	15,110	-0.01%
2022/02/14	53	18.02	25	18.00	18.00	28	15,172	0.18%
2022/02/11	1	18.65	0	0.00	18.65	1	15,179	0.01%
2022/02/09	1	19.35	2	19.43	19.30	-1	15,202	-0.01%
2022/02/08	0	18.80	2	19.10	19.15	-2	15,249	-0.01%
2022/02/07	1	18.50	0	0.00	18.75	1	15,477	0.01%
2022/01/25	3	18.60	1	19.00	18.20	2	16,329	0.01%
2022/01/24	5	19.07	0	0.00	19.00	5	16,278	0.03%
2022/01/21	55	20.02	18	20.21	19.75	37	16,315	0.23%
2022/01/20	18	20.41	26	20.89	20.90	-8	16,080	-0.05%
2022/01/19	13	20.25	22	20.40	20.00	-9	15,500	-0.06%
2022/01/17	1	19.25	4	19.19	19.35	-3	15,013	-0.02%
2022/01/14	1	19.00	0	0.00	18.65	1	14,942	0.01%
2022/01/13	4	19.29	0	0.00	19.05	4	14,872	0.03%
2022/01/11	6	19.61	10	19.60	19.20	-4	14,745	-0.03%
2022/01/10	12	20.08	2	20.20	20.00	10	14,654	0.07%
2022/01/07	98	20.07	1	19.70	19.70	97	14,570	0.67%
2022/01/06	0	0.00	10	20.31	20.75	-10	14,425	-0.07%
2022/01/05	47	20.43	1	20.60	20.00	46	14,260	0.32%
2022/01/04	67	21.63	1	22.15	21.50	66	13,965	0.47%
2021/12/30	9	22.02	9	22.11	22.05	0	13,661	0.00%
2021/12/29	1	21.70	3	21.97	21.95	-2	13,480	-0.01%
2021/12/28	58	21.37	7	21.76	21.70	51	13,250	0.38%
2021/12/27	10	21.80	5	21.84	21.95	5	13,003	0.04%
2021/12/24	10	21.44	6	21.78	21.35	4	12,789	0.03%
2021/12/23	12	22.15	6	22.23	22.10	6	12,452	0.05%
2021/12/22	5	21.98	5	22.14	21.70	0	12,043	0.00%
2021/12/21	8	21.11	0	0.00	21.30	8	11,579	0.07%
2021/12/20	3	20.70	5.3	21.27	21.30	-2.3	11,325	-0.02%
2021/12/17	124	21.62	2	21.83	20.40	122	10,973	1.11%	大買/鉅額交易
2021/12/16	13	21.77	12.2	21.92	22.00	0.8	10,657	0.01%
2021/12/15	9	21.31	9	21.38	21.85	0	10,177	0.00%
2021/12/14	119.1	20.03	20	20.00	20.40	99.1	9,544	1.04%	大買/
2021/12/13	10.1	19.88	12	19.66	20.55	-1.9	9,181	-0.02%
2021/12/10	0	0.00	3	18.97	18.75	-3	8,492	-0.04%
2021/12/09	30	19.11	21	19.01	19.00	9	8,252	0.11%
2021/12/08	56	18.96	75	18.77	18.85	-19	7,800	-0.24%
2021/12/07	3	18.08	7	17.91	17.80	-4	7,160	-0.06%
2021/12/06	72	17.91	32	18.53	18.10	40	6,735	0.59%
2021/12/03	51	16.62	13	17.06	17.00	38	6,039	0.63%
2021/12/02	110	15.50	122	16.33	16.55	-12	5,141	-0.23%	大買/大賣/
2021/12/01	15	15.28	35	15.29	15.05	-20	4,276	-0.47%
2021/11/30	0	0.00	1	13.45	14.10	-1	3,796	-0.03%
2021/11/26	17	13.51	3	14.10	13.50	14	3,636	0.39%
2021/11/24	5	14.54	3	14.40	14.35	2	3,490	0.06%
2021/11/23	12	14.05	0	0.00	14.00	12	3,283	0.37%
2021/11/22	23	14.77	2	15.35	14.50	21	3,138	0.67%
2021/11/19	56	15.29	8	15.88	15.05	48	3,032	1.58%
2021/11/18	0	0.00	6	15.42	15.85	-6	2,643	-0.23%
2021/11/12	0	0.00	1	13.80	13.80	-1	2,221	-0.05%
2021/11/10	1	13.45	0	0.00	13.30	1	2,113	0.05%
2021/11/09	3	13.28	5	13.55	13.30	-2	2,048	-0.10%
2021/11/08	0	0.00	1.4	13.91	13.80	-1.4	1,965	-0.07%
2021/11/05	9	13.89	0	0.00	13.80	9	1,932	0.47%
2021/11/04	2	14.60	1	14.75	14.60	1	1,836	0.05%
2021/11/03	24	14.49	17	14.34	14.60	7	1,570	0.45%
2021/11/02	1	13.95	36	13.95	13.95	-35	865	-4.04%
2021/11/01	0	0.00	30	12.70	12.70	-30	612	-4.90%
2021/10/29	4	11.39	33	11.52	11.55	-29	541	-5.35%
2021/10/01	1	10.30	0	0.00	10.20	1	451	0.22%
2021/09/30	1	10.15	0	0.00	10.20	1	453	0.22%
2021/08/16	0.6	10.30	0	0.00	10.25	0.6	774	0.08%
2021/07/30	0	0.00	3	11.25	11.15	-3	1,096	-0.27%
2021/07/06	0	0.00	1	11.60	11.60	-1	2,675	-0.04%
2021/06/28	4	11.50	0	0.00	11.60	4	2,794	0.14%
2021/06/24	0	0.00	4	11.45	11.60	-4	2,856	-0.14%
2021/06/21	3	11.22	0	0.00	11.25	3	2,854	0.11%
2021/06/18	1	11.45	0	0.00	11.50	1	2,859	0.03%
2021/06/03	0	0.00	1	11.55	11.70	-1	2,917	-0.03%
2021/05/20	0	0.00	0	10.60	10.45	0	3,301	0.00%
2021/05/13	1	10.60	0	0.00	10.50	1	3,234	0.03%
2021/05/12	20	11.35	0	0.00	11.00	20	3,213	0.62%
2021/05/04	40	12.73	0	0.00	12.40	40	3,066	1.30%
2021/05/03	40	13.53	0	0.00	13.30	40	3,075	1.30%
2021/04/29	41	14.70	43	14.79	14.20	-2	3,029	-0.07%
2021/04/28	6	14.89	1	14.70	14.85	5	2,939	0.17%
2021/04/26	1	14.30	1	14.20	14.35	0	2,773	0.00%
2021/04/22	1	14.50	11	14.47	14.20	-10	2,708	-0.37%
2021/04/20	10	13.85	0	0.00	14.05	10	2,550	0.39%
2021/04/19	0	0.00	60	14.23	14.45	-60	2,548	-2.35%
2021/04/15	0	0.00	9	13.82	13.70	-9	2,162	-0.42%
2021/04/12	0	0.00	1	13.65	13.85	-1	2,594	-0.04%
2021/04/09	8	13.68	80	13.50	13.75	-72	2,572	-2.80%
2021/04/08	0	0.00	1	13.10	13.30	-1	2,517	-0.04%
2021/04/07	1	12.85	1	13.00	12.95	0	2,694	0.00%
2021/03/31	1	13.00	5	12.90	12.80	-4	3,214	-0.12%
2021/03/30	1	13.00	1	13.00	13.00	0	3,221	0.00%
2021/03/29	5	13.20	0	0.00	13.25	5	3,203	0.16%
2021/03/19	20	13.35	0	0.00	13.35	20	3,189	0.63%
2021/03/18	1	12.80	1	12.80	12.95	0	3,150	0.00%
2021/03/16	0	0.00	1	12.75	12.70	-1	3,138	-0.03%
2021/03/15	1	12.70	0	0.00	12.70	1	3,139	0.03%
2021/03/12	10	12.55	0	0.00	12.55	10	3,141	0.32%
2021/03/11	1	12.55	1	12.70	12.55	0	3,145	0.00%
2021/03/10	3	12.55	3	12.68	12.50	0	3,159	0.00%
2021/03/09	22	12.50	0	0.00	12.45	22	3,218	0.68%
2021/03/08	1	12.90	1	12.85	12.60	0	3,236	0.00%
2021/03/04	1	13.35	0	0.00	13.20	1	3,275	0.03%
2021/03/03	0	13.40	0	0.00	13.40	0	3,270	0.00%
2021/03/02	30	13.30	76	13.57	13.15	-46	3,244	-1.42%
2021/02/26	0	0.00	11	13.10	13.10	-11	2,870	-0.38%
2021/02/24	0	0.00	6	13.35	13.20	-6	2,873	-0.21%
2021/02/23	0	0.00	25	13.35	13.30	-25	2,864	-0.87%
2021/02/19	0	0.00	50	13.10	13.10	-50	2,843	-1.76%
2021/02/05	1	12.30	0	0.00	12.20	1	2,786	0.04%
2021/02/03	1	12.30	1	12.40	12.45	0	2,870	0.00%
2021/02/02	30	12.28	0	0.00	12.30	30	2,862	1.05%
2021/01/28	2	12.55	4	12.50	12.50	-2	2,939	-0.07%
2021/01/27	0	0.00	5	12.85	12.65	-5	2,926	-0.17%
2021/01/26	3	12.70	6	12.78	12.70	-3	2,921	-0.10%
2021/01/25	19	12.91	1	12.75	12.95	18	2,908	0.62%
2021/01/21	3	13.08	5	13.20	12.85	-2	2,821	-0.07%
2021/01/20	60	13.34	0	0.00	13.00	60	2,797	2.15%
2021/01/19	35	13.17	0	0.00	13.45	35	2,683	1.30%
2021/01/18	2	12.63	3	12.57	12.80	-1	2,706	-0.04%
2021/01/15	23	13.10	12	12.93	12.90	11	2,694	0.41%
2021/01/12	31.1	13.58	1	13.45	13.45	30.1	2,613	1.15%
2021/01/11	1	14.10	0	0.00	14.00	1	2,555	0.04%
2021/01/08	11	14.05	12	14.17	14.00	-1	2,530	-0.04%
2021/01/07	12	14.25	11	14.92	14.50	1	2,496	0.04%
2021/01/06	46	14.69	32	14.49	14.60	14	2,422	0.58%
2021/01/05	18	14.62	32	15.33	15.55	-14	2,121	-0.66%
2021/01/04	30	14.05	0	0.00	14.15	30	1,913	1.57%
2020/12/31	30	14.03	41	14.20	13.95	-11	1,868	-0.59%
2020/12/30	0	0.00	2	14.65	14.20	-2	1,792	-0.11%
2020/12/29	7	14.30	23	14.30	14.30	-16	1,558	-1.03%
2020/12/28	10	12.50	0	0.00	13.00	10	1,184	0.84%
2020/12/25	50	12.73	0	0.00	12.70	50	1,115	4.48%
2020/12/22	14	12.02	0	0.00	11.90	14	992	1.41%
2020/12/21	0	0.00	1	11.85	12.30	-1	972	-0.10%
2020/12/18	1	11.70	1	11.75	11.70	0	921	0.00%
2020/12/17	0.3	11.70	0	0.00	11.75	0.3	915	0.04%
2020/12/16	0.6	11.70	0	0.00	11.80	0.6	917	0.06%
2020/12/14	0	0.00	2	11.48	11.50	-2	918	-0.22%
2020/12/11	1	11.30	1	11.45	11.30	0	935	0.00%
2020/12/10	2	11.53	1	11.75	11.60	1	935	0.11%
2020/12/09	1	11.65	1	11.85	11.60	0	950	0.00%
2020/12/08	1.1	11.65	1	11.75	11.75	0.1	977	0.01%
2020/12/07	1	11.75	1	11.65	11.65	0	986	0.00%
2020/12/04	2	11.98	2	12.10	11.90	0	1,004	0.00%
2020/12/03	1	11.95	0	12.00	12.00	1	984	0.10%
2020/12/01	0	0.00	0.1	11.90	11.65	-0.1	896	-0.01%
2020/11/30	0	0.00	2	11.60	11.80	-2	869	-0.23%
2020/11/27	1	11.30	2	11.35	11.35	-1	824	-0.12%
2020/11/26	0	0.00	1	11.25	11.30	-1	816	-0.12%
2020/11/25	2	11.10	0	0.00	11.20	2	821	0.24%
2020/11/24	4	11.19	4	11.29	11.00	0	827	0.00%
2020/11/20	1	11.15	0	0.00	11.10	1	809	0.12%
2020/11/18	0	0.00	1	11.35	11.25	-1	811	-0.12%
2020/11/17	1	11.25	0	0.00	11.30	1	810	0.12%
2020/11/12	0	0.00	1	11.35	11.50	-1	813	-0.12%
2020/11/11	1	11.25	0	0.00	11.30	1	725	0.14%
2020/11/06	1	11.55	0	0.00	11.50	1	726	0.14%
2020/11/05	0	0.00	1.2	11.42	11.40	-1.2	671	-0.18%
2020/11/03	4	10.84	4	10.90	10.85	0	605	0.00%
2020/10/30	0	10.80	0	0.00	10.85	0	617	0.01%
2020/10/29	0.1	10.85	2	10.80	10.95	-1.9	615	-0.31%
2020/10/27	0	0.00	2	11.10	11.10	-2	620	-0.32%
2020/10/26	4.2	11.06	3	11.18	11.10	1.2	627	0.19%
2020/10/23	0.5	10.90	0	0.00	11.00	0.5	580	0.09%
2020/10/22	0.4	10.95	0	0.00	11.00	0.4	587	0.07%
2020/10/21	1	10.95	1	10.95	10.95	0	591	0.00%
2020/10/20	1	11.05	1	11.20	11.05	0	594	0.00%
2020/10/19	1	11.10	0	0.00	11.10	1	599	0.17%
2020/10/16	1	11.15	0	0.00	11.15	1	605	0.17%
2020/10/14	1	11.15	3	11.20	11.20	-2	634	-0.32%
2020/10/13	1	11.00	0	0.00	10.95	1	715	0.14%
2020/10/08	0.2	11.10	0	0.00	11.10	0.2	781	0.03%
2020/10/05	2	11.00	2	11.18	11.05	0	796	0.00%
2020/09/29	0	0.00	15	11.05	11.05	-15	810	-1.85%
2020/09/28	0	0.00	5	11.05	11.05	-5	819	-0.61%
2020/09/25	7	10.95	8	11.19	10.90	-1	835	-0.12%
2020/09/24	5	11.14	1	11.10	11.10	4	839	0.48%
2020/09/23	1	11.60	0	0.00	11.50	1	845	0.12%
2020/09/22	1	11.70	1	11.85	11.70	0	866	0.00%
2020/09/21	7.2	11.79	1	11.85	11.75	6.2	878	0.71%
2020/09/09	3	11.63	0	0.00	11.70	3	889	0.34%
2020/09/07	1	11.75	1	11.85	11.85	0	1,047	0.00%
2020/09/03	1	11.80	2	11.98	11.90	-1	1,116	-0.09%
2020/09/02	0	0.00	1	11.65	12.15	-1	1,121	-0.09%
2020/08/27	0.1	11.20	1	11.35	11.30	-0.9	1,153	-0.08%
2020/08/26	1	11.20	0	0.00	11.30	1	1,172	0.09%
2020/08/25	0	0.00	1	11.20	11.20	-1	1,204	-0.08%
2020/08/21	0	0.00	1	11.20	11.15	-1	1,325	-0.08%
2020/08/20	3	11.07	2	11.13	11.05	1	1,336	0.07%
2020/08/19	1.7	11.50	1	11.60	11.60	0.7	1,337	0.06%
2020/08/18	0.2	11.35	2	11.45	11.40	-1.8	1,331	-0.13%
2020/08/17	1.3	11.40	4	11.36	11.45	-2.7	1,336	-0.20%
2020/08/14	3.7	11.25	1	11.25	11.35	2.7	1,338	0.20%
2020/08/13	2	11.08	0	0.00	11.10	2	1,317	0.15%
2020/08/12	0	0.00	1	11.10	11.10	-1	1,328	-0.08%
2020/08/11	1	11.00	1	11.25	11.10	0	1,335	0.00%
2020/08/10	1	11.10	0	0.00	11.20	1	1,346	0.07%
2020/08/06	2	11.10	0	0.00	11.10	2	1,378	0.15%
2020/07/29	0	0.00	1	10.85	10.80	-1	1,537	-0.07%
2020/07/28	2	10.75	1	10.70	10.70	1	1,563	0.06%
2020/07/27	0	0.00	2	10.95	10.90	-2	1,601	-0.12%
2020/07/24	1	11.25	0	0.00	11.20	1	1,605	0.06%
2020/07/23	1	11.30	2	11.40	11.35	-1	1,617	-0.06%
2020/07/22	2	11.32	1	11.45	11.40	1	1,636	0.06%
2020/07/21	2	11.30	1	11.40	11.30	1	1,661	0.06%
2020/07/20	2	11.38	1	11.40	11.45	1	1,675	0.06%
2020/07/17	1	11.50	2	11.60	11.40	-1	1,684	-0.06%
2020/07/14	1	11.55	1	11.70	11.50	0	1,758	0.00%
2020/07/13	1	11.45	1	11.55	11.65	0	1,764	0.00%
2020/07/10	4	11.51	12	11.46	11.40	-8	1,779	-0.45%
2020/07/09	1	11.75	0	0.00	11.70	1	1,800	0.06%
2020/07/08	8	12.10	12	11.95	12.00	-4	1,823	-0.22%
2020/07/07	1	11.40	1	11.55	11.55	0	1,743	0.00%
2020/07/03	0	0.00	1	11.40	11.40	-1	1,702	-0.06%
2020/07/02	1	11.25	2	11.33	11.30	-1	1,712	-0.06%
2020/07/01	0.3	11.30	1	11.40	11.30	-0.7	1,715	-0.04%
2020/06/30	0.6	11.25	0	0.00	11.30	0.6	1,721	0.04%
2020/06/24	1	11.50	1	11.55	11.60	0	1,735	0.00%
2020/06/23	1	11.70	2	11.65	11.50	-1	1,741	-0.06%
2020/06/22	1	11.90	0	0.00	11.85	1	1,731	0.06%
2020/06/18	2	11.83	2	11.90	12.00	0	1,736	0.00%
2020/06/17	2	11.90	0	0.00	11.85	2	1,727	0.12%
2020/06/16	0	0.00	1	12.05	12.00	-1	1,752	-0.06%
2020/06/15	4	12.18	3	12.05	11.85	1	1,831	0.05%
2020/06/12	2	13.60	0	0.00	13.65	2	1,741	0.11%
2020/06/11	1.1	13.55	1	13.60	13.55	0.1	1,679	0.01%
2020/06/10	2	13.43	1	13.50	13.50	1	1,632	0.06%
2020/06/09	3	13.60	1	13.75	13.60	2	1,624	0.12%
2020/06/08	1	13.60	2	13.73	13.70	-1	1,622	-0.06%
2020/06/05	1	13.50	1	13.60	13.60	0	1,606	0.00%
2020/06/04	6	13.55	5	13.62	13.45	1	1,602	0.06%
2020/06/03	2	13.78	0	0.00	13.80	2	1,577	0.13%
2020/06/01	1	13.70	1	13.80	13.85	0	1,557	0.00%
2020/05/29	0	0.00	3	14.12	13.80	-3	1,530	-0.20%
2020/05/28	0.9	13.00	5.5	13.23	13.05	-4.7	1,439	-0.32%
2020/05/27	0	0.00	5	13.15	13.20	-5	1,444	-0.35%
2020/05/26	0.1	12.90	0	0.00	12.95	0.1	1,512	0.01%
2020/05/25	0	0.00	1	13.20	13.00	-1	1,533	-0.07%
2020/05/22	1	13.00	0	0.00	13.10	1	1,534	0.07%
2020/05/15	5	13.10	0	0.00	13.10	5	1,802	0.28%
2020/05/13	5	13.40	0	0.00	13.40	5	1,792	0.28%
2020/05/12	2	13.65	0	0.00	13.60	2	1,777	0.11%
2020/05/11	1	13.50	3	13.75	13.95	-2	1,757	-0.11%
2020/05/08	4	13.58	3	13.65	13.50	1	1,711	0.06%
2020/05/07	3	13.57	0	0.00	13.60	3	1,691	0.18%
2020/05/06	2	13.80	5.4	13.78	13.60	-3.4	1,674	-0.20%
2020/05/04	0	0.00	7	12.80	13.00	-7	1,609	-0.43%
2020/04/30	0	0.00	3	12.90	12.90	-3	1,579	-0.19%
2020/04/27	0	0.00	2	12.83	12.80	-2	1,539	-0.13%
2020/04/23	5	12.51	0	0.00	12.50	5	1,503	0.33%
2020/04/21	5	12.30	2	12.55	12.30	3	1,481	0.20%
2020/04/20	0	0.00	6	12.65	12.70	-6	1,471	-0.41%
2020/04/09	0	0.00	2	11.45	11.40	-2	1,297	-0.15%
2020/04/08	2	11.15	4	11.25	11.30	-2	1,282	-0.16%
2020/04/07	6	11.22	2	11.25	11.25	4	1,276	0.31%
2020/03/31	0	0.00	3	11.20	11.20	-3	1,247	-0.24%
2020/03/30	1	10.95	1	11.00	11.05	0	1,229	0.00%
2020/03/27	7	11.18	0	0.00	11.15	7	1,225	0.57%
2020/03/24	0.1	11.05	0	0.00	11.05	0.1	1,230	0.01%
2020/03/20	2	11.25	0	0.00	11.20	2	1,204	0.17%
2020/03/19	4	10.55	4	10.66	11.20	0	1,167	0.00%
2020/02/12	0	0.00	2	11.45	11.50	-2	519	-0.39%
2020/02/11	0	0.00	1	11.35	11.45	-1	514	-0.19%
2020/02/07	5	11.21	5	11.27	11.30	0	511	0.00%
2020/02/06	1.5	11.30	1	11.35	11.40	0.5	507	0.10%
2020/02/04	1.4	11.25	0	0.00	11.30	1.4	511	0.27%
2020/02/03	2	11.10	7	11.15	11.20	-5	515	-0.97%
2020/01/31	0	0.00	5	11.24	11.45	-5	518	-0.96%
2020/01/20	0.7	11.70	2	11.75	11.85	-1.3	513	-0.25%
2020/01/17	2.3	11.55	1.5	11.62	11.65	0.8	524	0.15%
2020/01/16	1	11.55	0	0.00	11.65	1	595	0.17%
2020/01/14	0	0.00	1	11.30	11.35	-1	640	-0.16%
2020/01/13	2	10.95	2	11.05	11.00	0	663	0.00%
2020/01/10	0.1	11.00	7	11.04	11.05	-6.9	778	-0.88%
2020/01/09	7.4	10.94	1	10.95	11.00	6.4	809	0.80%
2020/01/08	2	10.90	2	10.95	10.95	0	825	0.00%
2020/01/07	6.4	10.99	8	11.06	11.10	-1.6	823	-0.19%
2020/01/06	8	11.04	6	11.08	11.05	2	817	0.24%
2020/01/03	0.3	11.20	4	11.30	11.25	-3.7	817	-0.45%
2020/01/02	4.7	11.10	3	11.15	11.20	1.7	814	0.21%
2019/12/31	4	11.03	6	11.13	11.10	-2	810	-0.25%
2019/12/30	2.1	11.15	1	11.20	11.20	1.1	803	0.14%
2019/12/27	1	11.10	0	0.00	11.15	1	800	0.12%
2019/12/26	0	0.00	2	11.05	11.10	-2	797	-0.25%
2019/12/24	2	11.00	8	10.95	11.05	-6	785	-0.76%
2019/12/23	3	10.80	6	11.00	10.95	-3	777	-0.39%
2019/12/20	1	10.80	0	0.00	10.80	1	753	0.13%
2019/12/10	0	0.00	1	10.75	10.75	-1	737	-0.14%
2019/12/09	0.3	10.70	0	0.00	10.75	0.3	733	0.03%
2019/12/06	0.5	10.65	0	0.00	10.70	0.5	728	0.07%
2019/12/05	0.2	10.60	0	0.00	10.65	0.2	723	0.03%
2019/12/04	3	10.55	3	10.60	10.55	0	717	0.00%
2019/12/02	3	10.65	3	10.70	10.70	0	716	0.00%
2019/11/29	0	0.00	1	10.85	10.80	-1	710	-0.14%
2019/11/28	3	10.75	3	10.85	10.70	0	705	0.00%
2019/11/27	0.4	10.80	0	0.00	10.75	0.4	700	0.05%
2019/11/26	0.6	10.90	0	0.00	11.00	0.6	688	0.09%
2019/11/22	0	0.00	15.1	10.84	11.25	-15.1	654	-2.31%
2019/11/20	0.1	10.60	0	0.00	10.65	0.1	610	0.02%
2019/11/14	0	10.60	0	0.00	10.70	0	629	0.00%
2019/11/07	0	0.00	1	10.80	10.85	-1	620	-0.16%
2019/11/06	1.2	10.70	0	0.00	10.80	1.2	619	0.20%
2019/11/05	1.3	10.76	2	10.75	10.80	-0.7	616	-0.12%
2019/11/04	0.5	10.60	4	10.78	10.70	-3.5	611	-0.57%
2019/11/01	0.6	10.65	0	0.00	10.70	0.6	614	0.09%
2019/10/31	0.2	10.65	0	0.00	10.70	0.2	614	0.03%
2019/10/30	6	10.68	0	0.00	10.70	6	615	0.97%
2019/10/29	3	10.70	3	10.75	10.80	0	616	0.00%
2019/10/28	3.1	10.70	3	10.80	10.80	0.1	611	0.02%
2019/10/25	0	0.00	1	10.85	10.80	-1	611	-0.16%
2019/10/24	6.2	10.71	1	10.80	10.80	5.2	606	0.85%
2019/10/23	9	10.73	0	0.00	10.70	9	603	1.49%
2019/10/22	14	10.73	4	10.78	10.70	10	601	1.66%
2019/10/21	2	10.85	0	0.00	10.70	2	597	0.33%
2019/10/16	0	0.00	1	10.90	11.10	-1	546	-0.18%
2019/10/15	1	10.75	0	0.00	10.80	1	474	0.21%
2019/10/09	0.4	10.70	1	10.45	10.65	-0.7	422	-0.15%
2019/10/08	1.4	10.35	2	10.40	10.35	-0.6	371	-0.17%
2019/10/07	0	0.00	11	11.00	11.00	-11	260	-4.22%
2019/10/02	0.3	9.03	0	0.00	9.10	0.3	219	0.13%
2019/10/01	0.2	9.02	1	8.99	9.03	-0.8	219	-0.36%
2019/09/27	0.4	8.92	0	0.00	8.96	0.4	219	0.20%
2019/09/25	0	0.00	1	9.02	9.01	-1	218	-0.46%
2019/09/24	0.1	9.01	0	0.00	9.05	0.1	221	0.03%
2019/09/20	0.2	9.01	0	0.00	9.05	0.2	224	0.09%
2019/09/17	0.1	8.97	0	0.00	9.02	0.1	224	0.04%
2019/09/11	0.2	9.06	0	0.00	9.06	0.2	224	0.10%
2019/09/10	0	0.00	1	9.09	9.07	-1	224	-0.44%
2019/09/09	0.4	9.03	0	0.00	9.07	0.4	225	0.17%
2019/09/05	1.2	9.11	0	0.00	9.10	1.2	228	0.54%
2019/09/04	0.1	9.01	0	0.00	9.06	0.1	224	0.06%
2019/08/28	0	0.00	4	8.95	8.96	-4	238	-1.68%
2019/08/01	0	0.00	1	9.40	9.40	-1	361	-0.28%
2019/07/30	0.6	9.40	0	0.00	9.46	0.6	360	0.15%
2019/07/29	0	9.41	0	0.00	9.46	0	363	0.00%
2019/07/26	0.4	9.41	0	0.00	9.46	0.4	373	0.12%
2019/07/09	0	9.44	1	9.50	9.49	-1	397	-0.25%
2019/07/08	0.5	9.47	0	0.00	9.47	0.5	402	0.11%
2019/07/05	0.4	9.44	0	0.00	9.49	0.4	405	0.09%
2019/07/04	0.1	9.41	0	0.00	9.47	0.1	413	0.03%
2019/05/16	5	10.35	5	10.70	10.10	0	535	0.00%
2019/05/13	2	9.81	2	9.89	9.96	0	488	0.00%
2019/05/03	0	9.93	0	0.00	9.98	0	474	0.00%
2019/04/30	0	9.93	0	0.00	9.98	0	461	0.00%
2019/04/26	0	0.00	1	9.97	9.99	-1	460	-0.22%
2019/04/25	1	9.92	0	0.00	9.97	1	458	0.22%
2019/04/24	0	9.92	1	9.99	9.92	-1	457	-0.21%
2019/04/23	1	9.94	0	0.00	9.99	1	459	0.21%
2019/04/19	0.5	9.99	1	9.99	9.99	-0.5	462	-0.12%
2019/04/18	0.5	9.93	1	10.00	9.98	-0.5	464	-0.10%
2019/04/17	1	9.93	0	0.00	10.00	1	465	0.21%
2019/04/10	1	9.99	0	0.00	9.99	1	761	0.13%
2019/04/09	0.3	9.99	1	9.99	9.99	-0.8	755	-0.10%
2019/04/08	0.7	9.94	0	0.00	9.99	0.7	750	0.10%
2019/03/27	0.1	9.90	0	0.00	10.00	0.1	724	0.01%
2019/03/25	0.1	10.05	0	0.00	10.00	0.1	699	0.01%
2019/03/21	0	0.00	1	9.99	9.96	-1	670	-0.15%
2019/03/20	0.5	9.92	0	0.00	9.97	0.5	668	0.08%
2019/03/14	0.3	9.92	0	0.00	9.97	0.3	653	0.04%
2019/03/05	0	0.00	20	10.00	10.05	-20	653	-3.06%
2019/03/04	0	0.00	50.2	9.89	9.92	-50.2	631	-7.95%
2019/02/27	0	0.00	22	9.46	9.47	-22	594	-3.70%
2019/02/22	0.6	9.35	1	9.45	9.40	-0.4	595	-0.07%
2019/02/21	0.4	9.41	0	0.00	9.45	0.4	593	0.06%
2019/01/25	0.2	9.33	0	0.00	9.37	0.2	644	0.03%
2019/01/17	0	0.00	30	9.37	9.35	-30	689	-4.35%
2019/01/15	0	0.00	55	9.37	9.37	-55	690	-7.96%
2019/01/14	0	0.00	71	9.35	9.36	-71	693	-10.24%
2019/01/11	0	0.00	2	9.41	9.39	-2	700	-0.29%
2019/01/09	0	0.00	2	9.45	9.42	-2	705	-0.28%
2019/01/08	2	9.40	2	9.42	9.42	0	710	0.00%
2019/01/07	4	9.54	0	0.00	9.50	4	703	0.57%
2019/01/02	0	0.00	52	9.09	9.09	-52	455	-11.41%
2018/12/27	0	0.00	3	9.09	9.06	-3	491	-0.61%
2018/12/04	0	0.00	20	9.49	9.50	-20	581	-3.44%
2018/10/29	3	8.50	0	0.00	8.69	3	633	0.47%
2018/10/17	3	8.94	0	0.00	9.19	3	642	0.47%
2018/10/15	2	9.43	0	0.00	9.41	2	650	0.31%
2018/10/12	0	0.00	3	9.77	9.50	-3	657	-0.46%
2018/10/11	3	9.15	10	9.36	9.80	-7	685	-1.02%
2018/10/08	2	9.86	0	0.00	9.86	2	647	0.31%
2018/10/05	3	9.97	0	0.00	9.92	3	656	0.46%
2018/09/17	0	0.00	3	9.73	9.75	-3	1,052	-0.29%
2018/09/10	0.1	9.66	1	9.72	9.63	-0.9	1,338	-0.07%
2018/09/07	0.4	9.75	2	9.89	9.71	-1.6	1,343	-0.12%
2018/09/06	0.4	9.92	0	0.00	9.97	0.4	1,363	0.03%
2018/08/31	2	10.00	0	0.00	9.98	2	1,545	0.13%
2018/08/28	0.1	9.83	0	0.00	9.88	0.1	1,665	0.01%
2018/08/24	2	9.90	0	0.00	9.83	2	1,821	0.11%
2018/08/02	0.4	10.00	0	0.00	9.92	0.4	2,534	0.02%
2018/08/01	0	10.00	0	0.00	9.97	0	2,585	0.00%
2018/07/31	0	9.97	3	9.94	9.95	-3	2,594	-0.12%
2018/07/30	0.3	9.92	5	9.97	9.97	-4.7	2,604	-0.18%
2018/07/26	0.3	9.88	0	0.00	9.92	0.3	2,641	0.01%
2018/07/25	0.5	9.85	16	9.74	9.82	-15.6	2,650	-0.59%
2018/07/24	2.5	9.67	0	0.00	9.69	2.5	2,670	0.10%
2018/07/17	0	9.96	0	0.00	10.00	0	2,899	0.00%
2018/07/13	0	0.00	2	10.35	10.25	-2	2,968	-0.07%
2018/07/12	3	10.30	0	0.00	10.20	3	3,028	0.10%
2018/07/11	10	11.50	0	0.00	11.55	10	3,074	0.33%
2018/07/10	0	0.00	2	11.68	11.50	-2	3,082	-0.06%
2018/07/09	1	11.75	0	0.00	11.80	1	3,106	0.03%
2018/07/06	2	11.65	0	0.00	11.80	2	3,213	0.06%
2018/07/02	10	11.90	0	0.00	11.90	10	4,802	0.21%
2018/06/28	0	0.00	10	11.85	11.85	-10	5,329	-0.19%
2018/06/25	10	12.60	0	0.00	12.30	10	5,772	0.17%
2018/06/22	0	0.00	0.5	12.30	12.30	-0.5	5,592	-0.01%
2018/06/11	0.2	12.15	0	0.00	12.20	0.2	5,456	0.00%
2018/06/08	0	0.00	1	12.20	12.35	-1	5,431	-0.02%
2018/06/07	1.3	12.10	0	0.00	12.15	1.3	5,338	0.02%
2018/06/01	1	12.40	0	0.00	12.25	1	5,222	0.02%
2018/05/31	3	12.80	3	12.42	12.80	0	5,215	0.00%
2018/05/30	1	11.65	1	11.80	11.65	0	4,885	0.00%
2018/05/29	0.8	11.70	30	11.79	11.75	-29.2	4,871	-0.60%
2018/05/28	5.2	11.85	0	0.00	11.80	5.2	4,864	0.11%
2018/05/25	0	0.00	8	12.03	11.90	-8	4,852	-0.16%
2018/05/24	20	12.03	0	0.00	12.00	20	4,846	0.41%
2018/05/23	2	12.30	25	12.26	12.15	-23	4,825	-0.48%
2018/05/22	2	12.10	2	12.10	12.10	0	4,843	0.00%
2018/05/21	25	12.13	20	12.35	12.00	5	4,829	0.10%
2018/05/18	10	11.85	2	11.90	11.80	8	4,737	0.17%
2018/05/17	12	11.85	0	0.00	11.85	12	4,731	0.25%
2018/05/15	1	12.00	1	11.95	11.95	0	4,714	0.00%
2018/05/14	0	0.00	1	11.90	11.95	-1	4,689	-0.02%
2018/05/11	1	12.05	10	12.15	11.80	-9	4,669	-0.19%
2018/05/10	0.1	12.15	2	12.13	12.05	-1.9	4,638	-0.04%
2018/05/09	6.9	12.24	5	12.35	12.15	1.9	4,626	0.04%
2018/05/08	5	12.00	10	12.13	12.10	-5	4,587	-0.11%
2018/05/07	1	12.00	1	12.15	11.95	0	4,586	0.00%
2018/05/04	4	12.00	4	12.08	12.00	0	4,596	0.00%
2018/05/02	9	12.09	3	12.15	12.05	6	4,636	0.13%
2018/04/30	0	0.00	5	12.40	12.30	-5	4,637	-0.11%
2018/04/27	0	0.00	15	12.27	12.10	-15	4,627	-0.32%
2018/04/26	30	12.41	0	0.00	12.05	30	4,627	0.65%
2018/04/24	10	11.85	0	0.00	11.70	10	4,523	0.22%
2018/04/20	0	0.00	1	12.25	12.25	-1	4,530	-0.02%
2018/04/19	11	12.24	0	0.00	12.20	11	4,577	0.24%
2018/04/16	50	12.15	0	0.00	12.15	50	5,075	0.99%
2018/04/13	0	0.00	51	12.35	12.40	-51	5,019	-1.02%
2018/04/12	4	12.93	0	0.00	12.60	4	4,992	0.08%
2018/04/11	56	12.91	0	0.00	13.00	56	4,876	1.15%
2018/04/10	418	13.80	150	13.82	13.20	268	4,703	5.70%	大買/大賣/鉅額交易
2018/04/09	0	0.00	7	13.50	13.50	-7	4,134	-0.17%
2018/04/03	6	12.01	7	11.87	12.30	-1	3,770	-0.03%
2018/04/02	5	11.22	5	11.32	11.20	0	3,505	0.00%
2018/03/30	1	11.00	0	0.00	11.00	1	2,995	0.03%
2018/03/29	0	0.00	1	10.55	10.60	-1	2,727	-0.04%
2018/03/28	1	10.90	2	10.60	10.55	-1	2,630	-0.04%
2018/03/27	0	9.96	0	0.00	10.00	0	2,506	0.00%
2018/03/20	0	0.00	0.1	10.05	10.10	-0.1	2,572	0.00%
2018/03/16	0	0.00	1	10.25	10.15	-1	2,566	-0.04%
2018/03/15	3.1	10.21	2	10.20	10.20	1.1	2,565	0.04%
2018/03/14	0.4	10.20	1	10.25	10.15	-0.6	2,562	-0.02%
2018/03/13	0.5	10.15	0	0.00	10.20	0.5	2,566	0.02%
2018/03/12	0	10.15	0	0.00	10.20	0	2,564	0.00%
2018/03/09	0	10.20	0	0.00	10.15	0	2,529	0.00%
2018/02/23	2	10.35	0	0.00	10.35	2	2,581	0.08%
2018/02/22	0	0.00	2	10.50	10.35	-2	2,646	-0.08%
2018/02/09	0	0.00	3	10.00	10.00	-3	2,696	-0.11%
2018/02/08	2	9.81	0	0.00	9.89	2	2,691	0.07%
2018/01/31	0	0.00	3	10.30	10.40	-3	2,766	-0.11%
2018/01/29	3	10.20	1	10.55	10.15	2	2,827	0.07%
2018/01/26	1	10.40	0	0.00	10.45	1	2,808	0.04%
2018/01/25	3.3	10.69	1	10.60	10.50	2.3	2,797	0.08%
2018/01/24	0.3	10.45	6	10.53	10.50	-5.7	2,735	-0.21%
2018/01/23	0.9	10.40	0	0.00	10.45	0.9	2,717	0.03%
2018/01/22	3	10.45	1	10.65	10.40	2	2,711	0.07%
2018/01/19	0.4	10.45	0	0.00	10.50	0.4	2,700	0.02%
2018/01/18	0	10.45	0	0.00	10.50	0	2,783	0.00%
2018/01/17	0	0.00	10	10.57	10.65	-10	2,751	-0.36%
2018/01/16	0	0.00	3	10.55	10.55	-3	2,704	-0.11%
2018/01/15	0.1	10.20	0	0.00	10.25	0.1	2,672	0.00%
2018/01/12	27	10.52	40	10.60	10.40	-13	2,580	-0.50%
2018/01/10	0	0.00	12	10.18	10.10	-12	1,927	-0.62%
2018/01/08	25	10.05	50	10.09	10.05	-25	1,935	-1.29%
2018/01/05	17	9.92	4	10.00	9.88	13	1,900	0.68%
2018/01/04	11	9.88	24	9.96	9.95	-13	1,980	-0.66%
2018/01/03	56	10.21	0	0.00	10.00	56	1,984	2.82%
2018/01/02	3	10.40	28	10.19	10.25	-25	1,977	-1.26%